FLR(FLR)
FLR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $42.80 | $43.86 | $42.01 | $43.43 | 2.64M |
| 5/19/2026 | $44.03 | $44.03 | $41.60 | $42.53 | 4.11M |
| 5/18/2026 | $44.42 | $44.89 | $43.59 | $44.35 | 3.08M |
| 5/15/2026 | $44.91 | $45.32 | $44.00 | $44.36 | 2.46M |
| 5/14/2026 | $45.22 | $45.87 | $44.90 | $45.49 | 2.81M |
| 5/13/2026 | $44.84 | $46.84 | $43.95 | $45.03 | 4.19M |
| 5/12/2026 | $43.22 | $45.25 | $42.67 | $44.73 | 4.49M |
| 5/11/2026 | $43.06 | $44.68 | $42.62 | $43.69 | 3.92M |
| 5/8/2026 | $46.15 | $46.15 | $42.75 | $43.31 | 11.04M |
| 5/7/2026 | $54.34 | $54.53 | $50.30 | $51.08 | 4.43M |
| 5/6/2026 | $53.02 | $54.65 | $52.99 | $54.20 | 3.13M |
| 5/5/2026 | $53.35 | $53.72 | $52.26 | $52.99 | 2.60M |
| 5/4/2026 | $52.95 | $53.87 | $52.15 | $52.49 | 1.92M |
| 5/1/2026 | $53.42 | $53.78 | $52.47 | $53.00 | 1.88M |
| 4/30/2026 | $52.20 | $53.69 | $52.09 | $53.35 | 2.98M |
| 4/29/2026 | $50.44 | $52.07 | $50.00 | $51.76 | 2.41M |
| 4/28/2026 | $50.85 | $51.20 | $49.76 | $50.53 | 2.08M |
| 4/27/2026 | $48.46 | $51.82 | $48.46 | $51.68 | 3.51M |
| 4/24/2026 | $47.88 | $49.07 | $47.35 | $48.23 | 2.13M |
| 4/23/2026 | $48.00 | $48.30 | $46.83 | $47.62 | 1.62M |
| 4/22/2026 | $47.85 | $48.45 | $46.88 | $47.87 | 2.05M |
| 4/21/2026 | $48.10 | $48.52 | $46.63 | $47.14 | 1.78M |
| 4/20/2026 | $48.16 | $48.46 | $47.86 | $48.10 | 1.31M |
| 4/17/2026 | $49.00 | $49.69 | $48.00 | $48.56 | 2.15M |
| 4/16/2026 | $48.87 | $49.07 | $47.60 | $47.88 | 1.79M |
| 4/15/2026 | $49.04 | $49.63 | $48.45 | $48.56 | 1.51M |
| 4/14/2026 | $50.21 | $50.25 | $49.13 | $49.27 | 1.23M |
| 4/13/2026 | $48.98 | $49.74 | $48.80 | $49.56 | 1.44M |
| 4/10/2026 | $49.49 | $49.80 | $48.97 | $49.21 | 1.33M |
| 4/9/2026 | $49.13 | $49.80 | $48.79 | $49.07 | 1.79M |
| 4/8/2026 | $49.99 | $50.80 | $48.66 | $49.15 | 2.70M |
| 4/7/2026 | $46.73 | $47.82 | $46.73 | $47.72 | 1.99M |
| 4/6/2026 | $47.00 | $47.67 | $46.57 | $46.98 | 1.76M |
| 4/2/2026 | $46.15 | $47.72 | $45.94 | $47.14 | 1.60M |
| 4/1/2026 | $47.40 | $48.82 | $47.27 | $47.55 | 3.00M |
| 3/31/2026 | $44.55 | $46.72 | $44.45 | $46.65 | 2.60M |
| 3/30/2026 | $46.08 | $46.17 | $43.69 | $43.78 | 2.79M |
| 3/27/2026 | $46.21 | $46.51 | $44.86 | $45.74 | 3.00M |
| 3/26/2026 | $47.27 | $48.44 | $46.25 | $46.38 | 2.07M |
| 3/25/2026 | $48.34 | $48.90 | $47.55 | $47.94 | 2.08M |
| 3/24/2026 | $46.52 | $47.93 | $46.50 | $47.47 | 2.10M |
| 3/23/2026 | $46.04 | $48.32 | $46.04 | $46.96 | 3.29M |
| 3/20/2026 | $47.71 | $48.00 | $44.09 | $44.92 | 4.70M |
| 3/19/2026 | $44.91 | $47.90 | $44.50 | $47.87 | 3.71M |
| 3/18/2026 | $44.52 | $46.25 | $44.50 | $45.64 | 2.59M |
| 3/17/2026 | $44.00 | $45.05 | $43.87 | $44.66 | 2.52M |
| 3/16/2026 | $43.64 | $44.53 | $43.49 | $43.83 | 1.78M |
| 3/13/2026 | $43.77 | $44.16 | $42.75 | $43.02 | 1.91M |
| 3/12/2026 | $43.79 | $44.00 | $42.46 | $43.48 | 2.25M |
| 3/11/2026 | $44.77 | $45.22 | $44.28 | $44.60 | 2.46M |
| 3/10/2026 | $45.80 | $46.10 | $44.82 | $44.96 | 2.91M |
| 3/9/2026 | $44.00 | $46.26 | $43.27 | $45.82 | 3.36M |
| 3/6/2026 | $45.00 | $45.51 | $44.29 | $45.08 | 2.70M |
| 3/5/2026 | $47.52 | $47.52 | $45.46 | $46.18 | 2.59M |
| 3/4/2026 | $49.42 | $49.42 | $47.82 | $48.15 | 1.96M |
| 3/3/2026 | $48.83 | $49.44 | $47.59 | $48.80 | 2.74M |
| 3/2/2026 | $51.38 | $51.97 | $50.68 | $50.91 | 2.56M |
| 2/27/2026 | $51.50 | $52.35 | $50.68 | $52.31 | 2.50M |
| 2/26/2026 | $53.89 | $54.05 | $51.16 | $52.09 | 2.62M |
| 2/25/2026 | $53.63 | $53.85 | $52.76 | $53.55 | 2.77M |
| 2/24/2026 | $51.05 | $53.23 | $50.74 | $53.10 | 3.27M |
| 2/23/2026 | $53.35 | $53.42 | $50.25 | $51.63 | 4.02M |
| 2/20/2026 | $53.15 | $54.26 | $52.26 | $53.69 | 4.30M |